Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	17.46	17.99	17.41	17.89	2,552,964	+0.50(+2.86%)
Feb 27, 2017	17.45	17.71	17.11	17.39	3,878,135	+0.03(+0.15%)
Feb 24, 2017	16.74	17.41	16.64	17.36	2,346,745	+0.09(+0.54%)
Feb 23, 2017	18.01	18.03	16.95	17.27	4,445,442	-0.81(-4.49%)
Feb 22, 2017	18.66	18.68	18.03	18.08	2,604,348	-0.56(-3.03%)
Feb 21, 2017	18.13	18.68	17.87	18.64	5,275,873	+0.52(+2.85%)
Feb 17, 2017		18.13	18.13	18.13	0	+0.13(+0.75%)
Feb 16, 2017	17.70	18.14	17.57	17.99	5,025,040	+0.36(+2.06%)
Feb 15, 2017	17.05	17.79	17.01	17.63	3,237,324	+0.57(+3.35%)
Feb 14, 2017	17.15	17.18	16.76	17.06	1,394,888	+0.01(+0.04%)
Feb 13, 2017	16.75	17.33	16.56	17.05	5,354,677	+0.53(+3.21%)
Feb 10, 2017	16.71	16.74	15.88	16.52	3,989,605	-0.18(-1.09%)
Feb 09, 2017	16.78	16.99	16.49	16.70	3,404,746	-0.07(-0.44%)
Feb 08, 2017	15.47	16.82	15.33	16.78	5,611,311	+1.49(+9.75%)
Feb 07, 2017	15.42	15.57	15.14	15.29	1,421,204	-0.07(-0.48%)
Feb 06, 2017	15.50	15.50	15.11	15.36	1,681,695	-0.17(-1.08%)
Feb 03, 2017	15.64	15.94	15.43	15.53	1,318,059	-0.01(-0.09%)
Feb 02, 2017	15.21	15.62	14.97	15.54	1,794,848	+0.26(+1.67%)
Feb 01, 2017	15.38	15.41	14.97	15.29	1,258,518	+0.03(+0.18%)
Jan 31, 2017	14.90	15.27	14.73	15.26	1,115,787	+0.17(+1.11%)
Jan 30, 2017	15.28	15.34	14.45	15.09	1,942,842	-0.28(-1.83%)
Jan 27, 2017	15.44	15.52	15.17	15.37	759,007	-0.03(-0.22%)
Jan 26, 2017	15.93	15.95	15.15	15.41	2,093,652	-0.47(-2.94%)
Jan 25, 2017	15.96	15.97	15.59	15.87	1,418,484	+0.06(+0.40%)
Jan 24, 2017	15.76	16.02	15.58	15.81	2,500,339	+0.09(+0.56%)
Jan 23, 2017	14.66	15.77	14.58	15.72	3,870,216	+1.05(+7.14%)
Jan 20, 2017	14.81	15.03	14.58	14.68	866,107	-0.06(-0.41%)
Jan 19, 2017	14.82	14.92	14.62	14.74	892,977	-0.03(-0.18%)
Jan 18, 2017	14.64	14.92	14.52	14.76	979,534	+0.15(+1.01%)
Jan 17, 2017	14.62	14.92	14.36	14.62	2,000,848	-0.17(-1.18%)
Jan 13, 2017		14.79	14.79	14.79	0	+0.32(+2.18%)
Jan 12, 2017	14.41	14.52	13.92	14.47	1,601,907	-0.11(-0.74%)
Jan 11, 2017	14.79	15.08	14.10	14.58	2,552,721	-0.23(-1.59%)
Jan 10, 2017	14.36	15.10	14.30	14.82	4,477,140	+0.54(+3.76%)
Jan 09, 2017	13.69	14.30	13.66	14.28	2,410,685	+0.60(+4.42%)
Jan 06, 2017	13.83	13.83	13.40	13.68	2,013,025	-0.10(-0.73%)
Jan 05, 2017	12.95	13.90	12.89	13.78	4,159,521	+0.86(+6.65%)
Jan 04, 2017	12.29	12.93	12.29	12.92	3,601,933	+0.63(+5.14%)
Jan 03, 2017	12.55	12.66	12.24	12.29	1,263,383	-0.05(-0.44%)
Dec 30, 2016		12.34	12.34	12.34	0	+0.01(+0.11%)
Dec 29, 2016	12.67	12.80	12.23	12.33	1,049,106	-0.29(-2.29%)
Dec 28, 2016	12.75	13.17	12.53	12.62	2,873,341	-0.15(-1.16%)
Dec 27, 2016	12.72	12.97	12.63	12.76	1,485,664	+0.08(+0.63%)
Dec 23, 2016		12.68	12.68	12.68	0	+0.37(+3.00%)
Dec 22, 2016	12.31	12.66	12.25	12.31	2,424,728	-0.15(-1.19%)
Dec 21, 2016	11.94	12.80	11.93	12.46	4,181,698	+0.53(+4.45%)
Dec 20, 2016	11.61	11.96	11.23	11.93	4,328,659	+0.41(+3.55%)
Dec 19, 2016	12.14	12.15	11.41	11.52	6,130,292	-0.62(-5.09%)
Dec 16, 2016	11.98	12.29	11.75	12.14	4,546,716	-0.01(-0.11%)
Dec 15, 2016	12.96	12.96	12.12	12.15	4,910,450	-0.87(-6.70%)
Dec 14, 2016	13.43	13.62	12.96	13.02	3,769,710	-0.42(-3.10%)
Dec 13, 2016	13.79	14.07	13.42	13.44	2,828,902	-0.29(-2.10%)
Dec 12, 2016	13.62	13.93	13.39	13.73	2,476,389	-0.03(-0.24%)
Dec 09, 2016	13.99	14.09	13.68	13.76	1,018,027	-0.25(-1.77%)
Dec 08, 2016	13.94	14.06	13.58	14.01	1,489,582	+0.00(+0.00%)
Dec 07, 2016	13.70	14.17	13.68	14.01	2,041,017	+0.34(+2.50%)
Dec 06, 2016	13.90	14.05	13.38	13.67	1,597,928	-0.16(-1.16%)
Dec 05, 2016	14.00	14.01	13.64	13.83	1,300,513	-0.17(-1.20%)
Dec 02, 2016	13.90	14.16	13.56	14.00	2,085,908	+0.13(+0.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.